Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbva Banco Frances S.A. (NY: BFR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.09 21.16 20.46 20.63 101,651 -0.38(-1.81%)
Jun 29, 2016 20.73 21.25 20.55 21.01 130,276 +0.55(+2.69%)
Jun 28, 2016 19.16 20.69 19.05 20.46 185,558 +1.52(+8.03%)
Jun 27, 2016 19.48 19.58 18.70 18.94 142,336 -0.68(-3.47%)
Jun 24, 2016 20.25 20.84 19.41 19.62 130,518 -1.54(-7.28%)
Jun 23, 2016 21.11 21.51 20.95 21.16 76,713 +0.11(+0.52%)
Jun 22, 2016 21.08 21.39 21.05 21.05 83,582 +0.18(+0.86%)
Jun 21, 2016 21.20 21.37 20.69 20.87 91,217 -0.41(-1.93%)
Jun 20, 2016 21.22 21.61 21.05 21.28 123,217 +0.30(+1.43%)
Jun 17, 2016 20.23 21.31 20.23 20.98 119,389 +0.71(+3.50%)
Jun 16, 2016 20.27 20.60 19.96 20.27 79,784 -0.32(-1.55%)
Jun 15, 2016 20.19 20.90 20.15 20.59 85,847 +0.43(+2.13%)
Jun 14, 2016 20.11 20.34 19.92 20.16 92,379 +0.22(+1.10%)
Jun 13, 2016 19.94 20.11 19.75 19.94 56,151 -0.30(-1.48%)
Jun 10, 2016 19.85 20.36 19.55 20.24 85,189 -0.10(-0.49%)
Jun 09, 2016 20.37 20.50 19.88 20.34 69,397 -0.13(-0.64%)
Jun 08, 2016 20.37 20.92 20.32 20.47 117,822 +0.20(+0.99%)
Jun 07, 2016 19.66 20.51 19.66 20.27 168,490 +0.61(+3.10%)
Jun 06, 2016 19.47 19.76 19.23 19.66 82,056 +0.19(+0.98%)
Jun 03, 2016 19.42 19.62 19.25 19.47 205,937 +0.05(+0.26%)
Jun 02, 2016 18.92 19.72 18.86 19.42 117,673 +0.53(+2.81%)
Jun 01, 2016 18.99 18.99 18.40 18.89 88,045 -0.05(-0.26%)
May 31, 2016 19.09 19.34 18.86 18.94 127,652 -0.15(-0.79%)
May 27, 2016 18.69 19.09 19.09 19.09 81,600 +0.40(+2.14%)
May 26, 2016 18.34 18.86 18.32 18.69 82,528 +0.35(+1.91%)
May 25, 2016 18.76 18.77 18.30 18.34 52,549 -0.16(-0.86%)
May 24, 2016 18.86 19.05 18.41 18.50 59,805 -0.18(-0.96%)
May 23, 2016 18.47 19.01 18.47 18.68 142,171 +0.06(+0.32%)
May 20, 2016 18.63 18.88 18.53 18.62 157,665 +0.20(+1.09%)
May 19, 2016 18.74 18.74 18.32 18.42 212,625 -0.54(-2.85%)
May 18, 2016 18.95 19.29 18.81 18.96 58,907 -0.14(-0.73%)
May 17, 2016 19.00 19.74 18.92 19.10 120,412 +0.07(+0.37%)
May 16, 2016 19.61 19.91 18.83 19.03 244,649 -0.59(-3.01%)
May 13, 2016 20.02 20.35 19.55 19.62 126,058 -0.63(-3.11%)
May 12, 2016 21.13 21.28 20.02 20.25 280,568 -0.99(-4.66%)
May 11, 2016 21.08 21.37 20.89 21.24 43,501 +0.17(+0.81%)
May 10, 2016 20.98 21.25 20.69 21.07 93,922 +0.32(+1.54%)
May 09, 2016 20.31 20.99 19.83 20.75 149,121 +0.20(+0.97%)
May 06, 2016 20.57 20.75 20.37 20.55 114,617 -0.14(-0.68%)
May 05, 2016 20.45 21.00 20.28 20.69 114,025 +0.28(+1.37%)
May 04, 2016 20.22 20.76 20.20 20.41 126,946 -0.08(-0.39%)
May 03, 2016 21.05 21.16 20.44 20.49 51,473 -0.84(-3.94%)
May 02, 2016 21.05 21.62 21.05 21.33 94,367 +0.23(+1.09%)
Apr 29, 2016 21.93 22.07 21.10 21.10 98,795 -0.91(-4.13%)
Apr 28, 2016 21.78 22.05 21.59 22.01 92,963 -0.06(-0.27%)
Apr 27, 2016 21.70 22.13 21.62 22.07 154,423 +0.12(+0.55%)
Apr 26, 2016 21.62 22.05 21.46 21.95 103,109 +0.48(+2.24%)
Apr 25, 2016 22.18 22.25 21.25 21.47 282,943 -0.69(-3.11%)
Apr 22, 2016 23.06 23.21 22.16 22.16 262,030 -0.94(-4.07%)
Apr 21, 2016 23.00 23.25 22.50 23.10 186,157 +0.30(+1.32%)
Apr 20, 2016 22.70 23.16 22.67 22.80 221,535 +0.19(+0.84%)
Apr 19, 2016 21.85 22.66 21.75 22.61 135,272 +1.06(+4.92%)
Apr 18, 2016 21.52 21.91 20.89 21.55 75,296 -0.13(-0.60%)
Apr 15, 2016 21.36 21.91 21.36 21.68 99,806 +0.14(+0.65%)
Apr 14, 2016 21.15 21.60 20.73 21.54 203,738 +0.36(+1.70%)
Apr 13, 2016 19.88 21.37 19.88 21.18 187,626 +1.53(+7.79%)
Apr 12, 2016 18.83 19.84 18.83 19.65 104,692 +0.93(+4.97%)
Apr 11, 2016 18.80 19.42 18.66 18.72 107,329 -0.07(-0.37%)
Apr 08, 2016 18.42 18.89 18.16 18.79 90,536 +0.49(+2.68%)
Apr 07, 2016 18.51 18.52 17.90 18.30 141,229 -0.45(-2.40%)
Apr 06, 2016 19.23 19.25 18.46 18.75 108,279 -0.50(-2.60%)
Apr 05, 2016 19.81 19.81 19.22 19.25 71,921 -0.91(-4.51%)
Apr 04, 2016 19.71 20.45 19.40 20.16 173,139 +0.31(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.